ше┐хКЫчзСцКА(688616)2024.10.03至今历史数据分析 - 股票投资工具集

选择日期范围

常用日期范围: 近1周近1月近3月近6月近1年全部

股票概览

11.31

+1.34% +0.15

11.05

开盘价

11.33

最高价

11.05

最低价

14,393

成交量

数据更新至: 2025-03-25

技术指标

11.52

MA5 (5日均线)

11.56

MA10 (10日均线)

11.38

MA20 (20日均线)

K线图

成交量与均线

历史交易数据

按年份查看:

2025年 2024年

按季度查看:

2025Q4 2025Q3 2025Q2 2025Q1 2024Q4 2024Q3 2024Q2 2024Q1

交易日期	开盘价	最高价	最低价	收盘价	涨跌幅	成交量	成交额
2025-03-25	11.05	11.33	11.05	11.31	+1.34%	14,393	16,076,458
2025-03-24	11.39	11.52	10.93	11.16	-2.7%	31,687	35,418,835
2025-03-21	11.8	11.85	11.43	11.47	-2.88%	31,212	36,118,228
2025-03-20	11.93	11.93	11.68	11.81	-0.17%	22,972	27,062,309
2025-03-19	11.88	12.04	11.7	11.83	-0.42%	33,884	40,167,568
2025-03-18	11.74	12.16	11.63	11.88	+1.63%	48,110	57,240,438
2025-03-17	11.73	11.82	11.61	11.69	+0.26%	19,499	22,809,464
2025-03-14	11.4	11.7	11.25	11.66	+2.73%	28,711	33,095,023
2025-03-13	11.4	11.53	11.22	11.35	-0.96%	27,343	30,921,314
2025-03-12	11.35	11.58	11.35	11.46	+0.7%	27,881	32,075,231
2025-03-11	11.26	11.42	11.07	11.38	+0.89%	25,046	28,287,199
2025-03-10	11.28	11.32	11.15	11.28	+0.71%	23,964	26,966,546
2025-03-07	11.3	11.31	11.09	11.2	-0.88%	21,918	24,623,016
2025-03-06	11.2	11.38	11.08	11.3	+1.44%	28,147	31,736,697
2025-03-05	11.2	11.23	10.99	11.14	-0.36%	21,513	23,826,514
2025-03-04	10.93	11.26	10.93	11.18	+1.54%	20,770	23,187,423
2025-03-03	10.93	11.28	10.92	11.01	+0.55%	26,808	29,753,450
2025-02-28	11.4	11.41	10.92	10.95	-3.52%	26,424	29,384,298
2025-02-27	11.37	11.38	11.07	11.35	+0.8%	33,740	37,988,617
2025-02-26	11.1	11.28	11.06	11.26	+1.81%	22,783	25,593,321
2025-02-25	11.05	11.16	10.98	11.06	-0.81%	15,917	17,645,152
2025-02-24	11.23	11.23	10.97	11.15	+0.09%	18,898	20,991,003
2025-02-21	11.15	11.15	11	11.14	+0.18%	24,656	27,346,556
2025-02-20	10.94	11.14	10.88	11.12	+1.37%	20,335	22,456,686
2025-02-19	10.63	10.97	10.56	10.97	+2.62%	23,178	25,149,368
2025-02-18	10.9	10.95	10.61	10.69	-1.66%	16,828	18,156,010
2025-02-17	10.6	10.89	10.6	10.87	+1.68%	17,292	18,729,405
2025-02-14	10.83	10.83	10.63	10.69	-1.02%	14,691	15,766,036
2025-02-13	10.97	10.97	10.73	10.8	-1.1%	15,490	16,777,690
2025-02-12	10.87	10.95	10.79	10.92	+0.74%	15,550	16,911,297
2025-02-11	10.9	10.94	10.76	10.84	-0.55%	16,766	18,172,128
2025-02-10	10.88	10.95	10.77	10.9	+0.28%	21,001	22,830,755
2025-02-07	10.88	11	10.71	10.87	+0.46%	27,814	30,286,821
2025-02-06	10.65	10.82	10.57	10.82	+0.74%	26,141	27,962,486
2025-02-05	10.78	10.8	10.58	10.74	+1.13%	20,174	21,592,714
2025-01-27	10.79	10.91	10.59	10.62	-1.03%	18,296	19,662,214
2025-01-24	10.63	10.75	10.5	10.73	0%	25,179	26,759,249
2025-01-23	10.75	11.25	10.6	10.73	-0.19%	26,725	28,826,434
2025-01-22	10.49	10.75	10.47	10.75	+1.42%	12,976	13,817,878
2025-01-21	10.54	10.61	10.29	10.6	+1.44%	11,001	11,539,580
2025-01-20	10.26	10.53	10.19	10.45	+1.85%	13,786	14,350,337
2025-01-17	10.16	10.33	10.02	10.26	+1.48%	11,351	11,589,143
2025-01-16	10.16	10.27	9.97	10.11	+0.1%	12,889	13,048,027
2025-01-15	10.33	10.33	9.98	10.1	-1.46%	17,892	18,100,552
2025-01-14	9.81	10.25	9.73	10.25	+5.34%	14,652	14,790,764
2025-01-13	9.65	9.79	9.43	9.73	+0.1%	12,225	11,771,366
2025-01-10	10	10.07	9.71	9.72	-2.7%	15,176	15,038,563
2025-01-09	9.99	10.19	9.95	9.99	-0.6%	12,669	12,759,325
2025-01-08	10	10.15	9.6	10.05	+0.5%	23,210	22,977,415
2025-01-07	9.96	10.12	9.7	10	+0.4%	16,144	16,018,455
2025-01-06	9.78	10.03	9.34	9.96	+1.84%	21,756	21,214,901
2025-01-03	10.22	10.33	9.7	9.78	-4.12%	21,805	21,767,561
2025-01-02	10.45	10.75	10.1	10.2	-1.83%	22,931	23,919,148
2024-12-31	10.6	10.75	10.37	10.39	-1.89%	15,769	16,603,793
2024-12-30	10.75	10.75	10.39	10.59	-1.21%	15,206	16,074,762
2024-12-27	10.76	10.92	10.59	10.72	+1.23%	11,296	12,191,269
2024-12-26	10.42	10.73	10.33	10.59	+1.92%	16,180	17,190,528
2024-12-25	10.82	10.89	10.29	10.39	-4.68%	19,804	20,768,835
2024-12-24	10.79	10.95	10.7	10.9	+1.58%	13,988	15,135,520
2024-12-23	11.24	11.3	10.67	10.73	-4.54%	21,932	23,860,367
2024-12-20	10.9	11.37	10.9	11.24	+2.18%	15,223	17,072,571
2024-12-19	10.81	11.11	10.81	11	0%	13,460	14,748,635
2024-12-18	10.93	11.17	10.7	11	+0.18%	15,126	16,609,062
2024-12-17	11.54	11.6	10.9	10.98	-5.1%	23,410	26,052,252
2024-12-16	11.7	11.78	11.46	11.57	-0.6%	16,153	18,772,381
2024-12-13	11.77	11.89	11.59	11.64	-1.85%	16,941	19,874,884
2024-12-12	11.84	12.03	11.72	11.86	+0.08%	21,092	24,968,638
2024-12-11	11.8	11.92	11.71	11.85	+0.59%	17,672	20,912,874
2024-12-10	12.3	12.39	11.78	11.78	-1.17%	30,049	36,080,546
2024-12-09	12.01	12.13	11.75	11.92	-0.08%	18,871	22,497,391
2024-12-06	12.37	12.37	11.87	11.93	-2.05%	19,055	23,006,094
2024-12-05	11.79	12.28	11.64	12.18	+3.84%	23,803	28,755,214
2024-12-04	11.97	12.08	11.69	11.73	-1.18%	22,812	27,206,861
2024-12-03	11.82	12.02	11.77	11.87	-0.34%	18,619	22,136,489
2024-12-02	11.69	12.03	11.52	11.91	+2.94%	20,973	24,909,177
2024-11-29	11.33	11.66	11.21	11.57	+2.66%	20,286	23,321,109
2024-11-28	11.24	11.38	11.11	11.27	+0.81%	16,030	18,058,536
2024-11-27	11.03	11.2	10.69	11.18	+1.82%	17,195	18,872,900
2024-11-26	11.1	11.37	10.93	10.98	-0.27%	20,631	22,947,240
2024-11-25	10.87	11.08	10.77	11.01	+2.13%	17,439	19,089,794
2024-11-22	11.49	11.49	10.78	10.78	-5.69%	21,148	23,466,323
2024-11-21	11.28	11.64	11.27	11.43	+0.79%	21,711	24,770,541
2024-11-20	11.19	11.47	11.11	11.34	+0.8%	19,517	22,051,349
2024-11-19	11.08	11.28	10.91	11.25	+2.37%	15,720	17,450,498
2024-11-18	11.29	11.39	10.97	10.99	-1.96%	25,053	28,017,996
2024-11-15	11.55	11.78	11.19	11.21	-3.53%	22,045	25,326,463
2024-11-14	12.02	12.13	11.55	11.62	-2.84%	15,206	17,937,030
2024-11-13	11.81	12.08	11.53	11.96	+0.67%	17,485	20,673,460
2024-11-12	12.19	12.58	11.77	11.88	-2.3%	28,441	34,428,118
2024-11-11	11.6	12.5	11.56	12.16	+5.01%	28,596	34,603,151
2024-11-08	11.6	11.95	11.37	11.58	+1.22%	32,333	37,849,302
2024-11-07	11.24	11.5	11.06	11.44	+1.78%	25,657	29,117,288
2024-11-06	10.98	11.53	10.9	11.24	+2.46%	37,586	42,417,213
2024-11-05	10.84	11.05	10.73	10.97	+0.73%	27,273	29,706,698
2024-11-04	10.38	10.89	10.38	10.89	+4.91%	23,434	24,956,902
2024-11-01	10.95	11.25	10.35	10.38	-4.77%	34,888	37,427,907
2024-10-31	10.67	10.99	10.64	10.9	+2.06%	28,416	30,721,408
2024-10-30	10.8	11.16	10.44	10.68	-1.66%	40,300	43,245,675
2024-10-29	10.9	11.23	10.58	10.86	-0.37%	49,533	53,601,041
2024-10-28	10.4	10.97	10.33	10.9	+8.89%	54,874	58,780,245
2024-10-25	9.61	10.04	9.61	10.01	+3.52%	25,202	24,874,466
2024-10-24	9.6	9.72	9.43	9.67	+1.36%	17,765	17,113,797
2024-10-23	9.58	9.73	9.39	9.54	+1.06%	30,101	28,913,342
2024-10-22	9.5	9.54	9.32	9.44	-0.11%	20,391	19,220,884
2024-10-21	9.4	9.56	9.22	9.45	+2.61%	24,313	22,817,192
2024-10-18	8.95	9.39	8.85	9.21	+3.72%	22,541	20,535,811
2024-10-17	8.86	9.02	8.71	8.88	+0.68%	17,992	16,079,431
2024-10-16	8.78	8.92	8.61	8.82	+0.23%	14,997	13,223,354
2024-10-15	8.97	9.05	8.8	8.8	-1.35%	24,547	21,842,246
2024-10-14	8.67	9.02	8.58	8.92	+2.88%	28,027	24,724,231
2024-10-11	9.14	9.15	8.59	8.67	-5.25%	31,689	27,789,956
2024-10-10	9.1	9.39	8.94	9.15	+0.44%	33,441	30,693,761
2024-10-09	10.1	10.1	9.08	9.11	-12.15%	47,605	45,304,875
2024-10-08	11.05	11.05	9.65	10.37	+10.91%	58,991	59,709,370

时间段查看与对比

按月查看

2025年04月 2025年03月 2025年02月 2025年01月 2024年12月 2024年11月 2024年10月 2024年09月 2024年08月 2024年07月 2024年06月 2024年05月

重要周期

2023牛市初期 2022年震荡期疫情后复苏疫情冲击期市场调整期

其他热门股票数据

也许您对以下股票的历史数据也感兴趣：

同行业相关股票

热门股票推荐

ц╣Шш┤вшВбф╗╜ 600095

近三个月

ше┐щГищ╗ДщЗС 601069

近半年

ф╕нхНОф╝Бф╕Ъ 600675

2023年全年

хНЪшП▓чФ╡ц░Ф 001255

2022-2023两年

хЕЙх╝ШчзСцКА 300735

2024年至今

ф╕нцЫ╝чЯ│ц▓╣ 603619

近半年

ф╕нхдНчеЮщ╣░ 688295

近半年

щЭТц╡╖хНОщ╝О 600243

近三个月

ф╕нщЗСщ╗ДщЗС 600489

2024年至今

хНОшЩ╣хЕмхП╕ 688347

近半年

热门概念板块

ф╕ншИкщлШчзС (600862)

цБТчСЮхМ╗шНп (600276)

хИйф║Ъх╛╖ (300296)

ф╕нхЫ╜ш╜пф╗╢ (600536)

2022-2023两年

шИкхоЗх╛о (300053)

新能源汽车

按行业浏览股票数据

银行行业保险行业房地产行业医药生物行业食品饮料行业家电行业新能源行业半导体行业互联网行业汽车行业